Banijay Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	8.850	8.850	8.850	8.850	7.914	3
2023-09-26	8.950	9.000	8.800	8.800	7.870	1,575
2023-09-25	9.000	9.000	8.950	8.950	8.004	136
2023-09-22	8.950	8.950	8.950	8.950	8.004	161
2023-09-21	8.950	8.950	8.950	8.950	8.004	1
2023-09-20	8.950	8.950	8.950	8.950	8.004	1
2023-09-19	8.950	8.950	8.950	8.950	8.004	1
2023-09-18	9.000	9.000	8.950	8.950	8.004	77
2023-09-15	8.950	9.000	8.950	9.000	8.048	191
2023-09-14	8.950	9.000	8.950	8.950	8.004	1,173
2023-09-13	8.950	8.950	8.950	8.950	8.004	504
2023-09-12	8.950	8.950	8.950	8.950	8.004	2
2023-09-11	8.950	8.950	8.950	8.950	8.004	13
2023-09-08	8.950	9.000	8.950	9.000	8.048	1,551
2023-09-07	8.950	8.950	8.950	8.950	8.004	1
2023-09-06	8.950	9.000	8.950	8.950	8.004	34
2023-09-05	8.950	8.950	8.950	8.950	8.004	6
2023-09-04	9.100	9.100	9.000	9.000	8.048	669
2023-09-01	9.100	9.100	9.100	9.100	8.138	44
2023-08-31	9.050	9.050	9.000	9.000	8.048	9
2023-08-30	9.050	9.050	9.000	9.000	8.048	62
2023-08-29	9.050	9.050	9.000	9.000	8.048	127
2023-08-28	9.050	9.050	9.000	9.000	8.048	21
2023-08-25	9.100	9.100	8.950	9.000	8.048	2,289
2023-08-24	9.100	9.100	9.100	9.100	8.138	1
2023-08-23	9.100	9.100	9.100	9.100	8.138	1
2023-08-22	9.150	9.150	9.050	9.050	8.093	924
2023-08-21	9.200	9.200	9.200	9.200	8.227	135
2023-08-18	9.300	9.300	9.100	9.100	8.138	560
2023-08-17	9.300	9.350	9.300	9.350	8.361	3
2023-08-16	9.300	9.300	9.300	9.300	8.317	1
2023-08-15	9.300	9.350	9.300	9.300	8.317	48
2023-08-14	9.300	9.300	9.300	9.300	8.317	114
2023-08-11	9.400	9.400	9.250	9.250	8.272	501
2023-08-10	9.300	9.300	9.300	9.300	8.317	112
2023-08-09	9.300	9.300	9.300	9.300	8.317	1
2023-08-08	9.350	9.350	9.250	9.250	8.272	661
2023-08-07	9.250	9.650	9.250	9.400	8.406	1,743
2023-08-04	10.100	10.100	9.100	9.100	8.138	3,925
2023-08-03	11.800	11.800	10.000	10.100	9.032	3,146
2023-08-02	9.400	9.500	9.400	9.450	8.451	2,340
2023-08-01	9.300	9.350	9.300	9.300	8.317	124
2023-07-31	9.300	9.300	9.250	9.250	8.272	45
2023-07-28	9.200	9.300	9.200	9.200	8.227	214
2023-07-27	9.150	9.250	9.150	9.150	8.183	124
2023-07-26	9.200	9.200	9.100	9.100	8.138	435
2023-07-25	9.150	9.200	9.150	9.200	8.227	501
2023-07-24	9.150	9.150	9.100	9.100	8.138	16
2023-07-21	9.150	9.200	9.100	9.100	8.138	201
2023-07-20	9.150	9.150	9.150	9.150	8.183	1
2023-07-19	9.150	9.150	9.150	9.150	8.183	1
2023-07-18	9.150	9.150	9.150	9.150	8.183	1
2023-07-17	9.100	9.150	9.100	9.100	8.138	37
2023-07-14	9.100	9.150	9.100	9.150	8.183	11
2023-07-13	9.100	9.100	9.100	9.100	8.138	1
2023-07-12	9.050	9.100	9.050	9.100	8.138	196
2023-07-11	8.950	9.100	8.950	9.100	8.138	144
2023-07-10	8.950	8.950	8.950	8.950	8.004	1
2023-07-07	9.050	9.100	8.950	8.950	8.004	509
2023-07-06	9.000	9.000	8.950	8.950	8.004	601

← NewerPage 14 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3500 EUR
2025-05-26	0.3500 EUR
2024-05-27	0.3500 EUR
2023-06-19	0.3600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.